athexgroup.gr
stock-select
- Banks
- Telecommunications
- Basic Resources
- Retail
- Personal Care
- Drug & Grocery Stores
- Financial Services
- Utilities
- Chemicals
- Technology
- Travel & Leisure
- Construction & Materials
- Consumer Products & Services
- Insurance
- Real Estate
- Health Care
- Energy
- Industrial Goods & Service
- Media
- Food Beverage & Tobacco
Stock Historic Graph
Last 30 days closing prices
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
|---|---|---|---|---|---|---|---|---|
| Sep 28, 2021 | 1.67 | -0.60 | 1,966 | 1.67 | 1.65 | 3,261.65 | 18 | 1.665 |
| Sep 27, 2021 | 1.68 | 0.00 | 100 | 1.68 | 1.68 | 168 | 1 | 1.68 |
| Sep 24, 2021 | 1.68 | -1.18 | 3,828 | 1.72 | 1.65 | 6,363.84 | 37 | 1.67 |
| Sep 23, 2021 | 1.7 | -2.02 | 11,555 | 1.735 | 1.7 | 19,823.85 | 37 | 1.725 |
| Sep 22, 2021 | 1.735 | 0.58 | 1,900 | 1.75 | 1.73 | 3,294.25 | 8 | 1.745 |
| Sep 21, 2021 | 1.725 | 1.47 | 11,318 | 1.735 | 1.665 | 19,244.44 | 58 | 1.685 |
| Sep 20, 2021 | 1.7 | -4.23 | 11,995 | 1.75 | 1.675 | 20,470.67 | 59 | 1.74 |
| Sep 17, 2021 | 1.775 | -3.53 | 30,254 | 1.81 | 1.735 | 53,453.86 | 127 | 1.8 |
| Sep 16, 2021 | 1.84 | 1.10 | 9,306 | 1.845 | 1.8 | 16,895.95 | 46 | 1.84 |
| Sep 15, 2021 | 1.82 | -0.55 | 15,395 | 1.83 | 1.79 | 27,805.48 | 47 | 1.8 |
| Sep 14, 2021 | 1.83 | -1.08 | 867 | 1.83 | 1.795 | 1,565.2 | 7 | 1.795 |
| Sep 13, 2021 | 1.85 | 0.00 | 5 | 1.85 | 1.85 | 9.25 | 2 | 1.85 |
| Sep 10, 2021 | 1.85 | 1.09 | 2,350 | 1.85 | 1.82 | 4,321.9 | 11 | 1.82 |
| Sep 9, 2021 | 1.83 | 0.00 | 18,152 | 1.84 | 1.78 | 32,893.75 | 42 | 1.79 |
| Sep 8, 2021 | 1.83 | 0.00 | 3,499 | 1.83 | 1.78 | 6,358.94 | 26 | 1.82 |
| Sep 7, 2021 | 1.83 | -0.81 | 2,014 | 1.855 | 1.8 | 3,648.89 | 13 | 1.845 |
| Sep 6, 2021 | 1.845 | -0.81 | 4,618 | 1.89 | 1.82 | 8,522.32 | 22 | 1.89 |
| Sep 3, 2021 | 1.86 | 1.09 | 5,348 | 1.88 | 1.8 | 9,746.98 | 30 | 1.88 |
| Sep 2, 2021 | 1.84 | -3.16 | 8,877 | 1.92 | 1.84 | 16,615.39 | 22 | 1.9 |
| Sep 1, 2021 | 1.9 | -1.30 | 6,690 | 1.95 | 1.88 | 12,785.05 | 31 | 1.9 |
| Aug 31, 2021 | 1.925 | 1.32 | 14,564 | 1.94 | 1.87 | 27,595.37 | 57 | 1.87 |
| Aug 30, 2021 | 1.9 | 1.33 | 21,757 | 1.96 | 1.85 | 41,196.73 | 51 | 1.85 |
| Aug 27, 2021 | 1.875 | 1.35 | 12,819 | 1.88 | 1.835 | 23,763.19 | 31 | 1.835 |
| Aug 26, 2021 | 1.85 | 1.09 | 15,932 | 1.86 | 1.8 | 29,330.97 | 32 | 1.82 |
| Aug 25, 2021 | 1.83 | 3.68 | 5,961 | 1.835 | 1.74 | 10,882.19 | 37 | 1.74 |
| Aug 24, 2021 | 1.765 | 0.00 | 13,575 | 1.8 | 1.75 | 24,026.19 | 40 | 1.755 |
| Aug 23, 2021 | 1.765 | 0.86 | 10,705 | 1.8 | 1.76 | 19,006.77 | 38 | 1.78 |
| Aug 20, 2021 | 1.75 | 1.74 | 6,370 | 1.77 | 1.72 | 11,089.51 | 41 | 1.72 |
| Aug 19, 2021 | 1.72 | -3.91 | 23,634 | 1.76 | 1.7 | 40,699 | 88 | 1.76 |
| Aug 18, 2021 | 1.79 | -1.65 | 15,423 | 1.82 | 1.765 | 27,620.14 | 49 | 1.78 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
PHOENIX VEGA MEZZ PLC - ΠΛΗΡΟΦΟΡΙΑΚΟ ΕΝΤΑΞΗΣ 04.08.2021.pdf Laws and Regulations
Απόφαση 5 Technical terms and procedures for the provision of the Settlement Service 26072021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
